3,733€
3,39%
Echtzeit-Aktienkurs Rieter Holding AG
Bid:
Ask:
Aktienkurse zur Rieter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,61 | 3,94 | 3,61 | 3,72 | 2,91% | - |
| 23.10.2025 | 3,52 | 3,67 | 3,49 | 3,61 | 2,63% | 2.400,00 |
| 22.10.2025 | 3,80 | 3,82 | 3,35 | 3,52 | -7,80% | 2.750,00 |
| 21.10.2025 | 3,70 | 3,86 | 3,64 | 3,82 | 2,97% | 1.280,00 |
| 20.10.2025 | 3,78 | 3,81 | 3,61 | 3,71 | -1,72% | - |
| 17.10.2025 | 3,58 | 3,79 | 3,51 | 3,77 | 4,36% | 3.220,00 |
| 16.10.2025 | 3,75 | 3,77 | 3,60 | 3,61 | -3,92% | - |
| 15.10.2025 | 3,83 | 3,89 | 3,75 | 3,76 | -1,44% | - |
| 14.10.2025 | 3,82 | 3,83 | 3,74 | 3,82 | -0,78% | - |
| 13.10.2025 | 3,81 | 3,85 | 3,75 | 3,85 | 1,38% | - |
| 10.10.2025 | 4,06 | 4,06 | 3,79 | 3,79 | -4,29% | 5.005,00 |
| 09.10.2025 | 3,98 | 4,07 | 3,89 | 3,96 | 0,13% | 110,00 |
| 08.10.2025 | 3,98 | 4,06 | 3,80 | 3,96 | -0,63% | 3.300,00 |
| 07.10.2025 | 4,11 | 4,12 | 3,96 | 3,98 | -7,92% | 1.920,00 |
| 06.10.2025 | 4,34 | 4,43 | 4,05 | 4,33 | -2,04% | 4.090,00 |
| 03.10.2025 | 4,41 | 4,45 | 4,35 | 4,42 | 0,17% | 200,00 |
| 02.10.2025 | 6,03 | 6,15 | 4,00 | 4,41 | -26,72% | 9.187,00 |
| 01.10.2025 | 7,20 | 7,33 | 6,00 | 6,02 | -9,82% | 17.850,00 |
| 30.09.2025 | 6,34 | 7,38 | 6,03 | 6,67 | 5,45% | 3.226,00 |
| 29.09.2025 | 6,96 | 7,14 | 6,24 | 6,33 | -3,36% | 1.400,00 |
| 26.09.2025 | 7,72 | 7,75 | 6,52 | 6,55 | -19,35% | 2.720,00 |
| 25.09.2025 | 8,90 | 9,26 | 8,07 | 8,12 | -8,87% | 80,00 |
| 24.09.2025 | 7,43 | 9,37 | 7,41 | 8,91 | 12,58% | - |
| 23.09.2025 | 44,43 | 44,48 | 6,26 | 7,91 | -82,74% | 1.006,00 |
| 22.09.2025 | 56,55 | 56,95 | 45,40 | 45,83 | -18,68% | 80,00 |
| 19.09.2025 | 54,25 | 56,80 | 54,10 | 56,35 | 2,73% | 20,00 |
| 18.09.2025 | 54,05 | 55,60 | 53,80 | 54,85 | 1,20% | - |
| 17.09.2025 | 55,65 | 55,85 | 54,05 | 54,20 | -2,61% | - |
| 16.09.2025 | 56,85 | 57,45 | 55,45 | 55,65 | -2,62% | - |
| 15.09.2025 | 57,80 | 58,55 | 56,85 | 57,15 | -1,55% | - |
| 12.09.2025 | 56,20 | 58,20 | 55,95 | 58,05 | 4,22% | - |
| 11.09.2025 | 55,75 | 56,85 | 55,60 | 55,70 | -2,19% | - |
| 10.09.2025 | 57,95 | 58,40 | 56,70 | 56,95 | -1,64% | - |
| 09.09.2025 | 58,85 | 59,15 | 57,85 | 57,90 | -1,36% | - |
| 08.09.2025 | 58,70 | 58,75 | 58,65 | 58,70 | 0,26% | - |
| 05.09.2025 | 58,15 | 59,90 | 58,15 | 58,55 | 0,60% | - |
| 04.09.2025 | 58,85 | 59,90 | 58,00 | 58,20 | -0,85% | - |
| 03.09.2025 | 59,20 | 60,90 | 58,60 | 58,70 | -0,84% | 100,00 |
| 02.09.2025 | 62,00 | 62,15 | 58,85 | 59,20 | -4,82% | - |
| 01.09.2025 | 60,75 | 62,45 | 59,90 | 62,20 | 2,30% | 20,00 |
| 29.08.2025 | 60,60 | 61,10 | 60,35 | 60,80 | 0,16% | - |
| 28.08.2025 | 60,70 | 62,05 | 60,50 | 60,70 | 0,17% | 16,00 |
| 27.08.2025 | 60,15 | 60,90 | 59,60 | 60,60 | 0,83% | - |
| 26.08.2025 | 60,55 | 61,00 | 58,90 | 60,10 | -0,83% | 34,00 |
| 25.08.2025 | 60,70 | 62,60 | 59,85 | 60,60 | -0,16% | 81,00 |
| 22.08.2025 | 60,20 | 60,95 | 59,10 | 60,70 | 0,83% | 329,00 |
| 21.08.2025 | 60,70 | 61,80 | 59,55 | 60,20 | -0,66% | 1,00 |
| 20.08.2025 | 61,25 | 62,40 | 60,40 | 60,60 | -1,06% | 100,00 |
| 19.08.2025 | 57,50 | 62,05 | 57,20 | 61,25 | 6,52% | 123,00 |
| 18.08.2025 | 59,45 | 60,00 | 57,15 | 57,50 | -3,20% | 20,00 |
| 15.08.2025 | 60,65 | 60,90 | 59,05 | 59,40 | -1,90% | 30,00 |
| 14.08.2025 | 61,05 | 61,75 | 60,20 | 60,55 | -0,66% | - |
| 13.08.2025 | 63,55 | 64,65 | 60,95 | 60,95 | -4,09% | 326,00 |
| 12.08.2025 | 62,15 | 63,55 | 61,70 | 63,55 | 2,25% | - |
| 11.08.2025 | 62,15 | 67,10 | 61,90 | 62,15 | 0,08% | 50,00 |
| 08.08.2025 | 63,75 | 64,30 | 61,75 | 62,10 | -2,59% | 22,00 |
| 07.08.2025 | 63,80 | 64,95 | 63,50 | 63,75 | 0,39% | - |
| 06.08.2025 | 63,50 | 64,40 | 63,40 | 63,50 | -0,08% | - |
| 05.08.2025 | 65,50 | 65,65 | 63,35 | 63,55 | -2,98% | - |
| 04.08.2025 | 65,90 | 66,35 | 62,75 | 65,50 | -0,53% | 1,00 |
| 01.08.2025 | 66,75 | 67,05 | 64,75 | 65,85 | -1,64% | - |
| 31.07.2025 | 67,40 | 67,95 | 66,40 | 66,95 | -0,81% | - |
| 30.07.2025 | 68,30 | 68,95 | 67,30 | 67,50 | -1,24% | - |
| 29.07.2025 | 70,05 | 71,00 | 68,10 | 68,35 | -2,50% | 37,00 |
| 28.07.2025 | 71,35 | 72,55 | 69,80 | 70,10 | -0,92% | - |
| 25.07.2025 | 71,80 | 72,00 | 70,10 | 70,75 | -1,46% | - |
| 24.07.2025 | 73,05 | 73,15 | 70,70 | 71,80 | -1,71% | - |
| 23.07.2025 | 71,55 | 73,30 | 71,35 | 73,05 | 1,95% | - |
| 22.07.2025 | 71,60 | 72,90 | 70,65 | 71,65 | -0,07% | - |
| 21.07.2025 | 72,90 | 73,80 | 71,60 | 71,70 | -1,65% | - |
| 18.07.2025 | 75,95 | 77,60 | 69,60 | 72,90 | -3,51% | 390,00 |
| 17.07.2025 | 73,85 | 76,00 | 72,95 | 75,55 | 2,44% | - |
| 16.07.2025 | 74,00 | 74,70 | 72,75 | 73,75 | -0,34% | - |
| 15.07.2025 | 74,90 | 76,30 | 73,90 | 74,00 | -1,33% | - |
| 14.07.2025 | 73,85 | 75,35 | 73,25 | 75,00 | 0,47% | - |
| 11.07.2025 | 74,90 | 75,15 | 73,75 | 74,65 | -0,47% | - |
| 10.07.2025 | 74,70 | 75,40 | 74,10 | 75,00 | 0,40% | - |
| 09.07.2025 | 73,90 | 74,70 | 73,30 | 74,70 | 1,22% | - |
| 08.07.2025 | 72,90 | 74,00 | 71,85 | 73,80 | 1,17% | - |
| 07.07.2025 | 73,85 | 74,25 | 72,55 | 72,95 | -1,29% | - |
| 04.07.2025 | 74,45 | 75,00 | 72,90 | 73,90 | -0,61% | - |
| 03.07.2025 | 74,45 | 76,80 | 74,35 | 74,35 | -0,13% | - |
| 02.07.2025 | 72,90 | 74,70 | 72,70 | 74,45 | 2,13% | - |
| 01.07.2025 | 73,05 | 73,15 | 71,65 | 72,90 | -0,27% | - |
| 30.06.2025 | 74,05 | 74,50 | 72,85 | 73,10 | -1,15% | - |
| 27.06.2025 | 74,15 | 76,75 | 73,75 | 73,95 | -0,40% | - |
| 26.06.2025 | 73,80 | 74,45 | 73,45 | 74,25 | 0,75% | - |
| 25.06.2025 | 77,00 | 77,45 | 73,60 | 73,70 | -4,16% | - |
| 24.06.2025 | 76,35 | 78,55 | 75,85 | 76,90 | 1,52% | - |
| 23.06.2025 | 76,40 | 79,25 | 75,65 | 75,75 | -0,85% | - |
| 20.06.2025 | 75,40 | 79,10 | 75,35 | 76,40 | 1,33% | 79,00 |
| 19.06.2025 | 77,70 | 77,70 | 74,90 | 75,40 | -2,96% | - |
| 18.06.2025 | 79,40 | 80,65 | 77,45 | 77,70 | -2,14% | - |
| 17.06.2025 | 80,55 | 81,65 | 79,35 | 79,40 | -1,43% | - |
| 16.06.2025 | 79,10 | 81,30 | 79,10 | 80,55 | 1,96% | - |
| 13.06.2025 | 81,90 | 82,20 | 78,30 | 79,00 | -3,54% | - |
| 12.06.2025 | 83,15 | 83,65 | 81,15 | 81,90 | -1,50% | - |
| 11.06.2025 | 83,15 | 84,55 | 82,90 | 83,15 | -0,36% | - |
| 10.06.2025 | 81,95 | 83,75 | 81,45 | 83,45 | 2,33% | - |
| 09.06.2025 | 81,55 | 81,75 | 81,40 | 81,55 | -0,24% | - |